NYSE - Delayed Quote
USD
CSW Industrials, Inc. (CSW)
308.46
+2.89
(+0.95%)
At close: September 4 at 4:00:03 PM EDT
308.00
-0.46
(-0.15%)
After hours: September 4 at 7:30:07 PM EDT
Trade CSW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
303.86
310.13
303.86
308.46
308.46
96,700
Sep 3, 2026
306.33
309.14
301.81
305.57
305.57
155,500
Sep 2, 2026
300.06
307.20
297.12
301.80
301.80
169,400
Sep 1, 2026
305.56
315.15
299.61
300.82
300.82
108,400
Aug 31, 2026
317.61
319.99
307.67
308.95
308.95
126,800
Aug 28, 2026
319.32
323.39
311.72
318.50
318.50
161,900
Aug 27, 2026
321.31
326.51
318.08
318.47
318.47
139,300
Aug 26, 2026
326.58
328.42
319.66
323.03
323.03
100,700
Aug 25, 2026
332.73
332.73
320.76
322.70
322.70
64,000
Aug 24, 2026
327.86
332.21
327.32
327.56
327.56
156,400
Aug 21, 2026
329.20
331.49
323.05
330.09
330.09
114,000
Aug 20, 2026
322.12
326.51
319.41
322.62
322.62
85,400
Aug 19, 2026
336.47
340.19
327.68
328.21
328.21
98,200
Aug 18, 2026
339.58
343.85
331.11
331.99
331.99
111,500
Aug 17, 2026
342.53
348.00
341.76
342.71
342.71
81,900
Aug 14, 2026
342.75
347.89
342.75
345.15
345.15
87,600
Aug 13, 2026
348.61
352.07
342.59
342.93
342.93
163,000
Aug 12, 2026
353.86
353.86
345.13
347.01
347.01
137,900
Aug 11, 2026
350.00
355.48
348.03
351.29
351.29
79,400
Aug 10, 2026
349.92
353.70
342.59
347.70
347.70
98,300
Aug 7, 2026
349.19
354.71
346.81
350.68
350.68
113,400
Aug 6, 2026
329.82
349.45
329.82
347.72
347.72
224,400
Aug 5, 2026
351.52
351.52
338.79
346.03
346.03
253,100
Aug 4, 2026
344.86
350.89
340.66
349.31
349.31
225,000
Aug 3, 2026
328.21
348.51
325.03
343.84
343.84
258,700
Jul 31, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
321.18
328.84
311.11
318.93
318.93
211,200
Jul 30, 2026
294.03
319.25
287.95
313.40
313.10
224,200
Jul 29, 2026
295.09
295.09
269.52
272.61
272.35
280,300
Jul 28, 2026
296.63
300.45
294.41
298.93
298.64
124,100
Jul 27, 2026
290.18
308.50
287.83
293.43
293.15
141,400
Jul 24, 2026
291.66
295.75
288.60
289.18
288.90
117,100
Jul 23, 2026
278.24
292.54
278.24
290.29
290.01
206,300
Jul 22, 2026
277.67
283.12
277.67
282.29
282.02
125,800
Jul 21, 2026
276.85
280.04
270.69
277.03
276.76
182,400
Jul 20, 2026
282.67
282.67
273.66
275.21
274.95
140,300
Jul 17, 2026
294.22
305.95
278.20
279.27
279.00
314,100
Jul 16, 2026
292.05
302.52
292.05
300.67
300.38
132,500
Jul 15, 2026
291.95
301.36
288.35
294.10
293.82
132,800
Jul 14, 2026
292.13
294.36
287.81
292.85
292.57
152,900
Jul 13, 2026
282.79
289.20
276.62
283.06
282.79
151,900
Jul 10, 2026
271.35
282.96
271.35
280.94
280.67
109,800
Jul 9, 2026
273.75
274.87
269.66
272.11
271.85
100,400
Jul 8, 2026
268.71
272.38
265.87
271.39
271.13
255,200
Jul 7, 2026
278.01
278.74
269.60
271.53
271.27
95,400
Jul 6, 2026
276.08
280.97
272.95
280.05
279.78
92,600
Jul 2, 2026
275.15
278.23
270.89
276.12
275.86
105,100
Jul 1, 2026
278.07
281.97
273.00
273.26
273.00
157,500
Jun 30, 2026
272.34
279.15
269.23
278.30
278.03
117,000
Jun 29, 2026
278.73
280.32
266.93
270.22
269.96
165,200
Jun 26, 2026
286.84
287.47
280.84
282.61
282.34
318,700
Jun 25, 2026
283.47
295.00
282.61
288.19
287.91
96,600
Jun 24, 2026
271.10
284.49
266.26
280.46
280.19
159,800
Jun 23, 2026
273.40
277.18
268.48
268.76
268.50
102,000
Jun 22, 2026
278.70
279.64
272.73
274.36
274.10
82,500
Jun 18, 2026
273.63
283.33
273.63
279.94
279.67
281,700
Jun 17, 2026
273.59
281.00
269.76
270.70
270.44
162,300
Jun 16, 2026
274.89
282.05
274.26
275.26
275.00
108,300
Jun 15, 2026
278.14
288.37
272.21
272.66
272.40
166,700
Jun 12, 2026
276.73
278.86
272.02
272.07
271.81
140,800
Jun 11, 2026
269.15
276.00
265.67
274.62
274.36
191,400
Jun 10, 2026
279.18
282.19
264.01
265.76
265.51
158,400
Jun 9, 2026
271.50
278.75
266.81
278.21
277.94
148,800
Jun 8, 2026
265.18
272.50
265.18
267.29
267.03
92,900
Jun 5, 2026
265.55
269.54
263.62
266.37
266.12
122,800
Jun 4, 2026
275.88
277.99
269.46
269.72
269.46
80,500
Jun 3, 2026
273.05
277.51
267.67
271.18
270.92
118,200
Jun 2, 2026
269.45
276.11
269.11
271.63
271.37
94,500
Jun 1, 2026
275.81
275.81
263.50
268.29
268.03
129,800
May 29, 2026
279.68
285.82
276.50
276.97
276.70
153,700
May 28, 2026
284.50
286.99
279.68
284.28
284.01
96,200
May 27, 2026
276.28
294.90
276.28
289.18
288.90
129,300
May 26, 2026
277.56
304.96
262.97
279.59
279.32
260,100
May 22, 2026
267.12
282.12
263.08
278.00
277.73
170,800
May 21, 2026
260.98
264.58
255.16
262.72
262.47
107,700
May 20, 2026
256.14
264.30
255.71
262.82
262.57
84,900
May 19, 2026
257.50
259.90
253.93
255.51
255.27
127,000
May 18, 2026
257.47
261.31
254.65
260.20
259.95
123,200
May 15, 2026
261.85
264.42
255.73
255.97
255.72
84,200
May 14, 2026
263.65
277.80
259.78
265.14
264.89
126,800
May 13, 2026
260.66
262.58
251.45
259.87
259.62
198,300
May 12, 2026
274.01
274.01
255.06
261.47
261.22
197,200
May 11, 2026
271.48
277.56
264.64
274.09
273.83
141,600
May 8, 2026
279.25
280.20
268.92
271.52
271.26
147,600
May 7, 2026
285.01
287.99
276.31
277.76
277.49
100,900
May 6, 2026
279.89
281.51
273.65
281.13
280.86
132,900
May 5, 2026
281.25
284.24
273.95
274.37
274.11
130,900
May 4, 2026
285.48
288.87
275.47
278.18
277.91
136,500
May 1, 2026
291.46
291.46
285.10
287.15
286.88
76,900
Apr 30, 2026
287.15
293.66
284.18
291.20
290.92
107,700
Apr 29, 2026
289.38
292.03
284.33
285.88
285.61
77,500
Apr 28, 2026
299.21
302.16
286.28
291.62
291.34
113,900
Apr 27, 2026
296.58
301.00
295.52
298.92
298.63
103,300
Apr 24, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
296.13
298.22
292.61
296.18
295.90
105,500
Apr 23, 2026
291.22
298.79
291.22
295.70
295.12
74,900
Apr 22, 2026
302.09
306.65
289.15
290.64
290.07
136,900
Apr 21, 2026
297.86
304.86
294.96
300.29
299.70
124,500
Apr 20, 2026
290.23
298.02
289.27
297.60
297.01
81,900
Apr 17, 2026
279.86
294.27
279.64
290.34
289.77
283,300
Apr 16, 2026
284.60
286.25
271.17
274.55
274.01
267,100
Apr 15, 2026
300.26
304.39
282.21
285.35
284.79
175,800
Apr 14, 2026
298.40
308.80
298.40
307.02
306.41
154,200
Apr 13, 2026
288.85
298.84
282.97
298.34
297.75
123,300
Apr 10, 2026
288.79
291.64
284.97
290.54
289.97
84,800
Apr 9, 2026
275.83
290.29
275.83
287.25
286.68
108,500
Apr 8, 2026
280.22
283.31
276.06
277.63
277.08
102,100
Apr 7, 2026
264.05
270.45
261.05
266.85
266.32
131,900
Apr 6, 2026
260.07
269.63
259.79
265.60
265.08
81,800
Apr 2, 2026
262.03
271.59
259.21
263.21
262.69
112,300
Apr 1, 2026
263.56
265.93
258.94
260.34
259.83
178,600
Mar 31, 2026
263.57
267.72
257.68
260.58
260.07
132,000
Mar 30, 2026
266.71
268.50
258.32
259.50
258.99
169,600
Mar 27, 2026
255.45
265.28
255.45
263.91
263.39
147,300
Mar 26, 2026
268.46
271.89
255.63
258.22
257.71
183,900
Mar 25, 2026
271.35
275.03
264.84
269.48
268.95
107,300
Mar 24, 2026
257.25
269.11
256.69
266.59
266.06
151,400
Mar 23, 2026
267.57
272.79
260.77
261.30
260.79
175,700
Mar 20, 2026
262.96
265.40
257.00
258.97
258.46
417,600
Mar 19, 2026
255.00
264.41
253.51
262.80
262.28
171,700
Mar 18, 2026
262.40
263.59
254.81
255.25
254.75
123,100
Mar 17, 2026
256.30
260.76
250.08
260.25
259.74
189,400
Mar 16, 2026
260.39
260.39
250.57
252.61
252.11
155,400
Mar 13, 2026
259.58
271.24
255.29
256.54
256.03
111,800
Mar 12, 2026
263.72
269.33
256.40
257.75
257.24
130,100
Mar 11, 2026
263.78
268.92
259.96
267.77
267.24
89,800
Mar 10, 2026
264.75
273.01
262.08
265.12
264.60
136,500
Mar 9, 2026
255.90
268.12
248.58
266.80
266.27
105,600
Mar 6, 2026
263.89
266.67
260.13
262.23
261.71
82,800
Mar 5, 2026
275.11
278.30
269.06
271.95
271.41
102,700
Mar 4, 2026
280.61
283.24
275.83
278.47
277.92
97,600
Mar 3, 2026
284.20
285.88
276.87
277.57
277.02
133,200
Mar 2, 2026
292.18
296.62
280.78
295.30
294.72
81,400
Feb 27, 2026
291.48
295.48
287.00
294.33
293.75
79,000
Feb 26, 2026
297.31
300.50
293.10
298.38
297.79
92,000
Feb 25, 2026
305.95
305.95
292.17
294.60
294.02
100,700
Feb 24, 2026
304.17
310.79
299.99
303.41
302.81
112,200
Feb 23, 2026
311.42
311.42
299.83
301.17
300.58
124,000
Feb 20, 2026
311.21
318.65
307.85
311.40
310.79
109,800
Feb 19, 2026
301.44
311.41
300.00
310.72
310.11
120,900
Feb 18, 2026
300.66
311.38
298.08
303.95
303.35
141,100
Feb 17, 2026
308.32
308.32
282.79
294.09
293.51
151,500
Feb 13, 2026
312.22
316.42
307.15
309.48
308.87
161,800
Feb 12, 2026
326.67
334.27
311.66
313.50
312.88
306,800
Feb 11, 2026
318.47
322.55
314.49
322.01
321.38
199,200
Feb 10, 2026
304.41
315.07
298.15
314.87
314.25
107,900
Feb 9, 2026
292.88
303.15
292.88
302.58
301.98
187,800
Feb 6, 2026
277.89
292.60
277.89
290.25
289.68
171,000
Feb 5, 2026
273.66
277.82
270.36
275.07
274.53
204,300
Feb 4, 2026
264.22
279.37
262.48
274.18
273.64
180,400
Feb 3, 2026
256.64
265.04
256.64
261.36
260.84
216,900
Feb 2, 2026
266.41
272.74
260.00
260.27
259.76
237,100
Jan 30, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
276.01
276.01
265.78
269.98
269.45
374,900
Jan 29, 2026
287.73
289.90
268.51
274.36
273.55
526,500
Jan 28, 2026
316.68
321.73
298.86
299.96
299.07
226,600
Jan 27, 2026
314.19
318.88
311.35
315.09
314.16
86,900
Jan 26, 2026
322.08
324.28
313.36
316.03
315.10
126,800
Jan 23, 2026
332.36
333.70
315.00
319.54
318.60
98,900
Jan 22, 2026
332.17
337.02
330.61
335.19
334.20
95,000
Jan 21, 2026
320.68
335.16
319.78
330.11
329.14
132,600
Jan 20, 2026
326.77
330.28
316.62
317.81
316.87
91,300
Jan 16, 2026
331.06
333.99
326.16
331.09
330.11
207,000
Jan 15, 2026
323.10
333.50
322.80
328.94
327.97
169,900
Jan 14, 2026
321.74
325.50
317.39
321.37
320.42
284,900
Jan 13, 2026
324.41
328.40
317.51
318.90
317.96
93,500
Jan 12, 2026
318.63
323.38
315.85
319.83
318.89
112,000
Jan 9, 2026
321.24
324.39
315.00
319.54
318.60
119,600
Jan 8, 2026
304.82
322.08
302.38
320.43
319.48
205,000
Jan 7, 2026
318.27
319.73
307.20
307.48
306.57
162,500
Jan 6, 2026
304.16
316.06
300.00
315.26
314.33
159,300
Jan 5, 2026
294.55
310.73
294.55
307.71
306.80
196,100
Jan 2, 2026
293.53
299.60
290.86
295.03
294.16
99,400
Dec 31, 2025
303.18
303.18
293.27
293.53
292.66
124,700
Dec 30, 2025
304.02
308.43
301.05
302.09
301.20
93,300
Dec 29, 2025
307.02
307.32
303.82
305.57
304.67
73,200
Dec 26, 2025
309.23
310.38
305.00
307.29
306.38
72,500
Dec 24, 2025
309.71
311.08
305.11
308.08
307.17
96,400
Dec 23, 2025
311.41
312.33
306.37
307.00
306.09
105,100
Dec 22, 2025
305.39
317.51
302.73
311.84
310.92
133,300
Dec 19, 2025
308.85
308.85
301.77
305.98
305.08
344,000
Dec 18, 2025
314.09
317.50
305.12
305.47
304.57
181,900
Dec 17, 2025
309.79
315.87
309.07
310.67
309.75
246,100
Dec 16, 2025
328.60
328.60
311.00
311.39
310.47
236,400
Dec 15, 2025
321.56
323.73
315.05
316.57
315.64
242,500
Dec 12, 2025
317.88
321.11
315.26
319.11
318.17
180,000
Dec 11, 2025
311.79
323.95
311.79
318.23
317.29
138,200
Dec 10, 2025
300.69
313.17
300.00
310.95
310.03
165,000
Dec 9, 2025
301.99
304.34
282.16
300.38
299.49
168,400
Dec 8, 2025
306.42
307.00
295.33
295.88
295.01
170,700
Dec 5, 2025
300.70
304.74
297.52
304.27
303.37
160,000
Dec 4, 2025
300.20
303.86
292.08
300.13
299.24
234,300
Dec 3, 2025
288.30
302.69
284.70
302.18
301.29
265,600
Dec 2, 2025
271.84
280.70
269.71
277.21
276.39
143,700
Dec 1, 2025
268.62
278.36
267.14
273.28
272.47
230,600
Nov 28, 2025
269.90
272.80
269.06
271.87
271.07
82,400
Nov 26, 2025
268.67
273.81
268.67
271.94
271.14
186,500
Nov 25, 2025
264.61
270.58
262.36
270.19
269.39
185,000
Nov 24, 2025
258.42
262.54
257.17
260.98
260.21
203,600
Nov 21, 2025
244.24
259.81
244.24
259.00
258.24
225,300
Nov 20, 2025
244.03
248.85
240.06
241.96
241.25
176,800
Nov 19, 2025
242.04
243.98
239.57
243.04
242.32
108,100
Nov 18, 2025
240.54
244.36
239.88
240.45
239.74
143,300
Nov 17, 2025
248.87
254.94
241.26
241.31
240.60
221,100
Nov 14, 2025
242.56
251.85
242.56
251.39
250.65
224,700
Nov 13, 2025
245.83
250.38
242.04
246.51
245.78
174,000
Nov 12, 2025
249.18
257.00
243.04
244.96
244.24
180,400
Nov 11, 2025
249.43
250.99
245.82
249.63
248.89
132,700
Nov 10, 2025
249.61
250.73
242.20
247.20
246.47
124,200
Nov 7, 2025
246.70
249.30
240.93
244.95
244.23
133,500
Nov 6, 2025
240.05
252.84
237.50
249.37
248.63
217,500
Nov 5, 2025
240.91
244.50
238.27
241.97
241.26
149,500
Nov 4, 2025
247.01
252.81
236.66
238.11
237.41
182,100
Nov 3, 2025
251.82
255.18
244.04
249.15
248.41
200,100
Oct 31, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
245.82
256.03
243.99
250.42
249.68
269,200
Oct 30, 2025
250.00
256.62
243.59
247.38
246.38
253,300
Oct 29, 2025
240.93
249.71
240.93
244.08
243.09
206,800
Oct 28, 2025
243.38
247.29
241.71
241.97
240.99
89,700
Oct 27, 2025
244.35
247.54
243.52
245.01
244.02
111,000
Oct 24, 2025
245.09
245.87
240.14
244.92
243.93
87,700
Oct 23, 2025
240.12
244.22
240.12
242.09
241.11
106,500
Oct 22, 2025
243.77
244.64
239.15
240.42
239.45
100,800
Oct 21, 2025
241.60
247.20
241.00
243.67
242.69
84,700
Oct 20, 2025
242.58
245.60
239.99
242.83
241.85
100,600
Oct 17, 2025
240.72
244.57
238.16
238.27
237.31
236,400
Oct 16, 2025
241.29
246.57
239.04
241.31
240.33
119,200
Oct 15, 2025
244.90
245.45
239.99
242.13
241.15
142,600
Oct 14, 2025
230.96
242.75
230.96
240.72
239.75
109,200
Oct 13, 2025
235.56
237.85
233.28
235.87
234.92
88,500
Oct 10, 2025
238.10
245.00
230.45
231.82
230.88
132,100
Oct 9, 2025
248.27
248.27
239.79
239.79
238.82
128,800
Oct 8, 2025
246.05
249.52
242.85
249.49
248.48
154,500
Oct 7, 2025
249.51
249.51
241.66
243.09
242.11
109,000
Oct 6, 2025
250.52
251.99
247.62
249.05
248.04
124,200
Oct 3, 2025
256.37
259.25
249.66
249.79
248.78
141,900
Oct 2, 2025
251.19
260.79
251.08
257.46
256.42
275,500
Oct 1, 2025
243.74
254.67
243.49
252.20
251.18
189,700
Sep 30, 2025
238.49
242.78
238.49
242.75
241.77
131,000
Sep 29, 2025
246.13
246.13
239.32
240.43
239.46
123,700
Sep 26, 2025
242.09
246.60
240.26
242.77
241.79
113,600
Sep 25, 2025
244.46
245.93
241.97
242.59
241.61
82,900
Sep 24, 2025
251.17
252.20
245.91
246.14
245.15
81,800
Sep 23, 2025
255.46
260.40
250.27
253.13
252.11
110,600
Sep 22, 2025
257.86
259.58
251.74
255.34
254.31
131,700
Sep 19, 2025
256.80
258.64
251.03
256.83
255.79
385,900
Sep 18, 2025
247.18
257.85
244.75
255.77
254.74
138,000
Sep 17, 2025
246.99
252.27
245.13
246.15
245.16
132,000
Sep 16, 2025
251.46
251.46
243.44
246.01
245.02
107,400
Sep 15, 2025
248.97
251.36
246.14
249.50
248.49
135,200
Sep 12, 2025
252.25
253.09
249.60
250.04
249.03
101,500
Sep 11, 2025
253.59
257.11
252.78
254.84
253.81
118,800
Sep 10, 2025
252.16
256.38
249.09
252.48
251.46
166,000
Sep 9, 2025
263.74
264.97
249.22
252.68
251.66
164,300
Sep 8, 2025
266.31
269.21
262.73
266.57
265.49
121,700
Sep 5, 2025
267.77
270.31
260.44
265.58
264.51
195,600
